Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.705 | 8.823 | 8.640 | 8.796 | 3,832,225 | +0.06(+0.64%) |
Apr 28, 2005 | 8.901 | 8.921 | 8.710 | 8.740 | 2,694,526 | -0.20(-2.19%) |
Apr 27, 2005 | 8.900 | 9.010 | 8.769 | 8.937 | 2,444,929 | +0.01(+0.14%) |
Apr 26, 2005 | 8.881 | 9.150 | 8.827 | 8.924 | 2,799,689 | -0.03(-0.34%) |
Apr 25, 2005 | 8.776 | 8.975 | 8.748 | 8.954 | 2,036,952 | +0.19(+2.18%) |
Apr 22, 2005 | 8.965 | 9.008 | 8.685 | 8.763 | 2,522,574 | -0.22(-2.40%) |
Apr 21, 2005 | 8.803 | 9.015 | 8.646 | 8.978 | 3,297,826 | +0.16(+1.83%) |
Apr 20, 2005 | 8.911 | 9.008 | 8.801 | 8.817 | 2,379,550 | -0.15(-1.67%) |
Apr 19, 2005 | 8.842 | 8.996 | 8.842 | 8.967 | 2,275,476 | +0.12(+1.41%) |
Apr 18, 2005 | 8.857 | 8.893 | 8.723 | 8.842 | 2,516,988 | +0.02(+0.22%) |
Apr 15, 2005 | 8.956 | 9.058 | 8.799 | 8.823 | 2,618,083 | -0.19(-2.12%) |
Apr 14, 2005 | 9.072 | 9.141 | 8.996 | 9.015 | 2,157,434 | -0.08(-0.88%) |
Apr 13, 2005 | 9.216 | 9.217 | 9.023 | 9.094 | 2,728,433 | -0.13(-1.43%) |
Apr 12, 2005 | 9.144 | 9.275 | 8.997 | 9.227 | 2,947,266 | +0.03(+0.28%) |
Apr 11, 2005 | 9.327 | 9.362 | 9.185 | 9.201 | 1,821,851 | -0.14(-1.52%) |
Apr 08, 2005 | 9.410 | 9.437 | 9.297 | 9.343 | 1,603,557 | -0.06(-0.59%) |
Apr 07, 2005 | 9.407 | 9.447 | 9.314 | 9.399 | 2,086,294 | -0.02(-0.19%) |
Apr 06, 2005 | 9.439 | 9.566 | 9.394 | 9.416 | 2,249,246 | -0.03(-0.35%) |
Apr 05, 2005 | 9.547 | 9.649 | 9.429 | 9.450 | 2,194,081 | -0.05(-0.52%) |
Apr 04, 2005 | 9.388 | 9.550 | 9.246 | 9.499 | 2,274,877 | +0.13(+1.34%) |
Apr 01, 2005 | 9.475 | 9.622 | 9.332 | 9.373 | 1,890,984 | -0.09(-0.99%) |
Mar 31, 2005 | 9.490 | 9.493 | 9.373 | 9.467 | 2,408,069 | -0.01(-0.15%) |
Mar 30, 2005 | 9.378 | 9.513 | 9.369 | 9.482 | 1,629,159 | +0.13(+1.35%) |
Mar 29, 2005 | 9.498 | 9.574 | 9.337 | 9.356 | 1,696,549 | -0.16(-1.66%) |
Mar 28, 2005 | 9.504 | 9.579 | 9.471 | 9.514 | 1,643,030 | +0.06(+0.61%) |
Mar 24, 2005 | 9.429 | 9.539 | 9.394 | 9.456 | 1,511,632 | +0.04(+0.39%) |
Mar 23, 2005 | 9.490 | 9.499 | 9.351 | 9.420 | 2,011,475 | -0.11(-1.20%) |
Mar 22, 2005 | 9.796 | 9.850 | 9.512 | 9.534 | 2,667,438 | -0.29(-2.99%) |
Mar 21, 2005 | 9.866 | 9.903 | 9.794 | 9.828 | 2,487,052 | -0.05(-0.52%) |
Mar 18, 2005 | 9.785 | 9.922 | 9.777 | 9.879 | 3,428,933 | +0.11(+1.08%) |
Mar 17, 2005 | 9.756 | 9.836 | 9.673 | 9.774 | 1,586,651 | -0.02(-0.16%) |
Mar 16, 2005 | 9.790 | 9.790 | 9.697 | 9.790 | 1,857,363 | -0.01(-0.11%) |
Mar 15, 2005 | 9.925 | 10.00 | 9.791 | 9.801 | 1,534,872 | -0.11(-1.11%) |
Mar 14, 2005 | 9.786 | 9.943 | 9.754 | 9.911 | 1,352,000 | +0.17(+1.77%) |
Mar 11, 2005 | 9.941 | 9.965 | 9.697 | 9.739 | 2,186,536 | -0.24(-2.41%) |
Mar 10, 2005 | 10.07 | 10.07 | 9.916 | 9.979 | 1,466,721 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.11 | 9.976 | 10.01 | 2,008,483 | -0.08(-0.82%) |
Mar 08, 2005 | 10.02 | 10.13 | 9.952 | 10.09 | 2,459,386 | +0.05(+0.54%) |
Mar 07, 2005 | 10.04 | 10.12 | 9.973 | 10.04 | 1,222,787 | +0.03(+0.25%) |
Mar 04, 2005 | 9.911 | 10.11 | 9.909 | 10.01 | 1,680,135 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.813 | 9.885 | 1,823,287 | -0.08(-0.85%) |
Mar 02, 2005 | 10.00 | 10.10 | 9.864 | 9.970 | 1,821,073 | -0.01(-0.13%) |
Mar 01, 2005 | 9.719 | 10.03 | 9.713 | 9.982 | 2,530,674 | +0.19(+1.99%) |
Feb 28, 2005 | 9.788 | 9.791 | 9.688 | 9.788 | 1,803,342 | +0.02(+0.16%) |
Feb 25, 2005 | 9.558 | 9.791 | 9.558 | 9.772 | 1,819,198 | +0.20(+2.08%) |
Feb 24, 2005 | 9.512 | 9.584 | 9.456 | 9.573 | 1,944,728 | +0.04(+0.40%) |
Feb 23, 2005 | 9.531 | 9.601 | 9.493 | 9.534 | 1,821,333 | -0.05(-0.50%) |
Feb 22, 2005 | 9.649 | 9.737 | 9.570 | 9.582 | 2,851,737 | -0.12(-1.20%) |
Feb 18, 2005 | 9.778 | 9.785 | 9.667 | 9.699 | 1,891,721 | -0.05(-0.47%) |
Feb 17, 2005 | 9.761 | 9.794 | 9.729 | 9.745 | 1,340,183 | -0.05(-0.49%) |
Feb 16, 2005 | 9.758 | 9.815 | 9.708 | 9.793 | 1,457,821 | -0.01(-0.10%) |
Feb 15, 2005 | 9.719 | 9.852 | 9.711 | 9.802 | 1,543,465 | +0.08(+0.82%) |
Feb 14, 2005 | 9.727 | 9.772 | 9.697 | 9.723 | 1,573,549 | +0.01(+0.08%) |
Feb 11, 2005 | 9.498 | 9.737 | 9.456 | 9.715 | 1,869,941 | +0.22(+2.33%) |
Feb 10, 2005 | 9.393 | 9.501 | 9.357 | 9.493 | 1,010,283 | +0.11(+1.14%) |
Feb 09, 2005 | 9.361 | 9.479 | 9.361 | 9.386 | 1,935,963 | +0.00(+0.03%) |
Feb 08, 2005 | 9.467 | 9.482 | 9.351 | 9.383 | 1,755,164 | -0.08(-0.88%) |
Feb 07, 2005 | 9.568 | 9.590 | 9.421 | 9.466 | 1,532,056 | -0.10(-1.07%) |
Feb 04, 2005 | 9.458 | 9.601 | 9.373 | 9.568 | 1,914,814 | +0.13(+1.37%) |
Feb 03, 2005 | 9.546 | 9.621 | 9.396 | 9.439 | 1,673,361 | -0.15(-1.53%) |
Feb 02, 2005 | 9.603 | 9.633 | 9.522 | 9.585 | 1,690,396 | -0.05(-0.51%) |